HealthStream, Inc. - HSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.22	20.35	20.35	20.47	19.99	488,820
February 19, 2026	20	20.2	20.2	20.32	19.9	330,100
February 18, 2026	20.17	20	20	20.27	19.77	505,407
February 17, 2026	20.35	20.28	20.28	20.46	20.01	259,682
February 13, 2026	20.04	20.31	20.31	20.54	19.93	324,100
February 12, 2026	20.13	19.88	19.88	20.16	19.5	362,971
February 11, 2026	20.02	20.16	20.16	20.21	19.57	469,200
February 10, 2026	19.97	19.99	19.99	20.14	19.88	356,349
February 09, 2026	20.11	19.99	19.99	20.33	19.53	409,100
February 06, 2026	20.49	20.09	20.09	20.91	19.96	487,411
February 05, 2026	20.37	20.3	20.3	20.92	20.15	602,310
February 04, 2026	20.89	20.4	20.4	20.97	20.4	451,400
February 03, 2026	21.89	20.9	20.9	21.98	20.39	527,513
February 02, 2026	22.29	21.93	21.93	22.56	21.8	302,425
January 30, 2026	21.86	22.29	22.29	22.42	21.81	399,205
January 29, 2026	21.71	21.96	21.96	21.99	21.43	350,600
January 28, 2026	21.7	21.74	21.74	21.82	21.55	272,147
January 27, 2026	21.75	21.69	21.69	21.8	21.33	237,200
January 26, 2026	21.54	21.81	21.81	21.84	21.34	348,828
January 23, 2026	21.39	21.39	21.39	21.45	21.16	167,800
January 22, 2026	21.27	21.47	21.47	21.61	21.15	188,244
January 21, 2026	21.38	21.24	21.24	21.64	21	211,510
January 20, 2026	21.6	21.31	21.31	21.73	21.06	349,500
January 16, 2026	21.76	21.81	21.81	22.06	21.68	196,942
January 15, 2026	21.93	22.04	22.04	22.19	21.93	165,325
January 14, 2026	21.93	21.93	21.93	22.06	21.6	334,740
January 13, 2026	22.52	22.03	22.03	22.52	21.9	173,700
January 12, 2026	22.04	22.53	22.53	22.66	21.99	196,189
January 09, 2026	22.3	22.1	22.1	22.58	21.99	223,147
January 08, 2026	22.61	22.3	22.3	22.88	22.26	186,602
January 07, 2026	23.19	22.75	22.75	23.26	22.52	195,900
January 06, 2026	22.98	23.15	23.15	23.41	22.85	336,600
January 05, 2026	22.74	23.03	23.03	23.28	22.71	907,800
January 02, 2026	23.09	22.79	22.79	23.24	22.72	185,320
December 31, 2025	23.29	23.07	23.07	23.57	23.04	163,119
December 30, 2025	23.2	23.27	23.27	23.45	23.2	145,605
December 29, 2025	23.66	23.22	23.22	23.83	23.15	173,018
December 26, 2025	23.81	23.61	23.61	23.94	23.6	180,500
December 24, 2025	23.94	23.83	23.83	24.07	23.61	100,965
December 23, 2025	23.84	24.01	24.01	24.08	23.74	173,934
December 22, 2025	24	23.93	23.93	24.3	23.91	170,717
December 19, 2025	24.12	23.94	23.94	24.25	23.87	463,700
December 18, 2025	23.94	24.29	24.29	24.33	23.78	395,312
December 17, 2025	23.91	23.82	23.82	24.43	23.77	299,735
December 16, 2025	24.4	23.91	23.91	24.64	23.79	374,500
December 15, 2025	24.32	24.38	24.38	24.69	23.99	305,122
December 12, 2025	24.4	24.17	24.17	24.53	24.04	178,935
December 11, 2025	24.34	24.34	24.34	24.49	24.03	200,200
December 10, 2025	23.78	24.22	24.22	24.44	23.77	218,549
December 09, 2025	23.9	23.93	23.93	24.14	23.85	137,256
December 08, 2025	24.35	24.05	24.05	24.64	23.91	263,600
December 05, 2025	24.84	24.26	24.26	24.94	23.98	216,212
December 04, 2025	24.93	24.71	24.71	25.03	24.57	109,400
December 03, 2025	25.07	24.93	24.93	25.46	24.73	182,100
December 02, 2025	25.36	25.07	25.07	25.55	25.07	133,917
December 01, 2025	24.96	25.4	25.4	25.44	24.96	213,311
November 28, 2025	25.48	25.15	25.15	25.48	24.92	139,271
November 26, 2025	25.59	25.32	25.32	25.77	25.23	274,103
November 25, 2025	25.35	25.63	25.63	26.01	25	205,200
November 24, 2025	25.4	25.13	25.13	25.51	24.97	264,740

HealthStream, Inc. (HSTM) NASDAQ